Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.678 3.703 3.672 3.703 713,117 +0.02(+0.67%)
Sep 27, 2019 3.715 3.720 3.666 3.678 1,860,798 -0.04(-1.00%)
Sep 26, 2019 3.740 3.740 3.709 3.715 786,444 -0.02(-0.66%)
Sep 25, 2019 3.746 3.759 3.728 3.740 589,859 +0.00(+0.00%)
Sep 24, 2019 3.746 3.777 3.734 3.740 1,600,039 +0.01(+0.17%)
Sep 23, 2019 3.752 3.777 3.728 3.734 1,935,564 -0.02(-0.49%)
Sep 20, 2019 3.734 3.752 3.715 3.752 785,695 +0.02(+0.66%)
Sep 19, 2019 3.746 3.771 3.718 3.728 712,528 -0.01(-0.33%)
Sep 18, 2019 3.746 3.759 3.721 3.740 433,899 -0.02(-0.49%)
Sep 17, 2019 3.746 3.759 3.740 3.759 425,762 -0.01(-0.16%)
Sep 16, 2019 3.765 3.777 3.752 3.765 394,491 +0.00(+0.00%)
Sep 13, 2019 3.728 3.771 3.728 3.765 786,987 +0.06(+1.50%)
Sep 12, 2019 3.721 3.733 3.703 3.709 1,538,428 +0.00(+0.00%)
Sep 11, 2019 3.715 3.726 3.703 3.709 1,104,276 -0.01(-0.16%)
Sep 10, 2019 3.721 3.727 3.709 3.715 952,777 +0.00(+0.00%)
Sep 09, 2019 3.721 3.735 3.709 3.715 843,619 +0.00(+0.00%)
Sep 06, 2019 3.739 3.742 3.709 3.715 1,421,525 -0.01(-0.16%)
Sep 05, 2019 3.775 3.775 3.715 3.721 1,978,383 -0.02(-0.48%)
Sep 04, 2019 3.691 3.739 3.685 3.739 831,770 +0.06(+1.64%)
Sep 03, 2019 3.655 3.691 3.643 3.679 924,661 -0.01(-0.33%)
Aug 30, 2019 3.667 3.697 3.655 3.691 871,588 +0.02(+0.66%)
Aug 29, 2019 3.661 3.679 3.636 3.667 1,018,447 +0.03(+0.83%)
Aug 28, 2019 3.594 3.636 3.576 3.636 766,029 +0.04(+1.01%)
Aug 27, 2019 3.643 3.643 3.594 3.600 795,623 -0.02(-0.50%)
Aug 26, 2019 3.612 3.636 3.606 3.618 978,478 +0.01(+0.33%)
Aug 23, 2019 3.643 3.667 3.594 3.606 1,712,385 -0.05(-1.32%)
Aug 22, 2019 3.679 3.685 3.649 3.655 903,869 +0.00(+0.00%)
Aug 21, 2019 3.649 3.669 3.637 3.655 643,483 +0.02(+0.67%)
Aug 20, 2019 3.636 3.655 3.618 3.630 651,870 -0.01(-0.33%)
Aug 19, 2019 3.679 3.679 3.636 3.643 1,157,967 +0.01(+0.17%)
Aug 16, 2019 3.649 3.661 3.624 3.636 888,308 +0.01(+0.33%)
Aug 15, 2019 3.606 3.630 3.580 3.624 1,185,485 +0.03(+0.84%)
Aug 14, 2019 3.630 3.636 3.582 3.594 1,525,061 -0.09(-2.46%)
Aug 13, 2019 3.630 3.709 3.618 3.685 852,236 +0.05(+1.50%)
Aug 12, 2019 3.667 3.673 3.618 3.630 932,791 -0.05(-1.31%)
Aug 09, 2019 3.661 3.685 3.640 3.679 684,027 +0.02(+0.49%)
Aug 08, 2019 3.636 3.664 3.624 3.661 1,044,080 +0.03(+0.83%)
Aug 07, 2019 3.606 3.646 3.570 3.630 1,479,400 -0.01(-0.33%)
Aug 06, 2019 3.612 3.643 3.588 3.643 1,515,250 +0.06(+1.69%)
Aug 05, 2019 3.624 3.624 3.564 3.582 3,109,522 -0.08(-2.15%)
Aug 02, 2019 3.667 3.679 3.624 3.661 1,247,869 -0.02(-0.49%)
Aug 01, 2019 3.721 3.733 3.679 3.679 1,172,048 -0.04(-1.14%)
Jul 31, 2019 3.721 3.732 3.694 3.721 905,736 -0.01(-0.16%)
Jul 30, 2019 3.703 3.733 3.697 3.727 540,618 +0.02(+0.65%)
Jul 29, 2019 3.715 3.718 3.703 3.703 566,875 -0.01(-0.16%)
Jul 26, 2019 3.715 3.715 3.697 3.709 637,674 +0.00(+0.00%)
Jul 25, 2019 3.733 3.739 3.703 3.709 839,009 -0.03(-0.81%)
Jul 24, 2019 3.727 3.739 3.721 3.739 394,022 +0.01(+0.32%)
Jul 23, 2019 3.739 3.739 3.721 3.727 758,329 +0.01(+0.16%)
Jul 22, 2019 3.727 3.744 3.715 3.721 476,451 +0.00(+0.00%)
Jul 19, 2019 3.733 3.745 3.721 3.721 512,192 -0.01(-0.16%)
Jul 18, 2019 3.745 3.745 3.715 3.727 568,681 +0.00(+0.00%)
Jul 17, 2019 3.745 3.745 3.721 3.727 533,173 -0.01(-0.32%)
Jul 16, 2019 3.745 3.751 3.727 3.739 451,583 +0.00(+0.00%)
Jul 15, 2019 3.733 3.745 3.715 3.739 656,725 +0.01(+0.32%)
Jul 12, 2019 3.727 3.745 3.721 3.727 801,066 +0.00(+0.00%)
Jul 11, 2019 3.739 3.745 3.715 3.727 579,924 -0.01(-0.16%)
Jul 10, 2019 3.709 3.751 3.709 3.733 807,915 +0.03(+0.82%)
Jul 09, 2019 3.703 3.709 3.682 3.703 1,415,378 -0.01(-0.33%)
Jul 08, 2019 3.721 3.733 3.703 3.715 750,948 -0.01(-0.32%)
Jul 05, 2019 3.739 3.745 3.724 3.727 636,681 -0.02(-0.48%)
Jul 03, 2019 3.769 3.769 3.736 3.745 609,366 +0.01(+0.16%)
Jul 02, 2019 3.745 3.751 3.727 3.739 689,506 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.